Friday, 26 April 2024
Wintrust Financial Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 24.02 | 24.03 | 23.26 | 23.26 | 8,100 |
13/10/22 | 23.76 | 24.47 | 23.76 | 24.10 | 2,300 |
12/10/22 | 24.28 | 24.48 | 23.99 | 23.99 | 5,600 |
11/10/22 | 24.50 | 24.50 | 24.11 | 24.32 | 12,700 |
10/10/22 | 24.88 | 24.88 | 24.50 | 24.59 | 2,200 |
07/10/22 | 24.50 | 24.82 | 24.50 | 24.70 | 3,500 |
06/10/22 | 24.59 | 25.00 | 24.37 | 24.71 | 9,200 |
05/10/22 | 24.58 | 24.90 | 24.32 | 24.50 | 15,800 |
04/10/22 | 24.59 | 24.89 | 24.52 | 24.60 | 8,000 |
03/10/22 | 24.36 | 24.77 | 24.36 | 24.60 | 5,900 |
30/09/22 | 24.47 | 24.60 | 24.34 | 24.34 | 7,900 |
29/09/22 | 24.55 | 24.78 | 24.13 | 24.65 | 19,100 |
28/09/22 | 25.08 | 25.19 | 24.61 | 25.08 | 4,400 |
26/09/22 | 24.64 | 25.08 | 24.51 | 24.51 | 6,400 |
23/09/22 | 25.00 | 25.19 | 24.56 | 24.89 | 2,600 |
22/09/22 | 25.26 | 25.26 | 25.01 | 25.01 | 3,100 |
21/09/22 | 24.99 | 25.35 | 24.99 | 25.20 | 5,700 |
20/09/22 | 25.26 | 25.28 | 25.07 | 25.13 | 8,400 |
19/09/22 | 25.05 | 25.27 | 24.98 | 25.27 | 2,400 |
16/09/22 | 25.43 | 25.43 | 24.94 | 25.00 | 3,100 |
15/09/22 | 25.16 | 25.19 | 25.10 | 25.13 | 4,600 |
14/09/22 | 25.31 | 25.46 | 25.04 | 25.28 | 2,100 |
13/09/22 | 25.13 | 25.38 | 25.02 | 25.32 | 3,500 |
12/09/22 | 25.39 | 25.58 | 25.20 | 25.58 | 2,900 |
09/09/22 | 25.50 | 25.50 | 24.91 | 25.11 | 4,700 |
08/09/22 | 25.54 | 25.87 | 24.96 | 25.11 | 10,800 |
07/09/22 | 25.51 | 25.76 | 25.49 | 25.49 | 4,000 |
06/09/22 | 25.71 | 25.86 | 25.45 | 25.60 | 4,000 |
02/09/22 | 25.89 | 26.14 | 25.71 | 25.71 | 3,800 |
01/09/22 | 25.53 | 25.88 | 25.40 | 25.55 | 2,400 |
31/08/22 | 25.55 | 25.75 | 25.42 | 25.42 | 4,500 |
30/08/22 | 25.63 | 25.71 | 25.63 | 25.63 | 1,500 |
29/08/22 | 26.08 | 26.19 | 25.52 | 25.52 | 7,200 |
26/08/22 | 25.27 | 26.17 | 25.27 | 25.85 | 7,300 |
25/08/22 | 25.47 | 25.47 | 25.21 | 25.38 | 1,800 |
24/08/22 | 25.32 | 25.32 | 25.05 | 25.26 | 3,400 |
23/08/22 | 25.45 | 26.20 | 25.26 | 25.32 | 8,300 |
22/08/22 | 26.09 | 26.09 | 25.36 | 25.46 | 3,600 |
19/08/22 | 26.02 | 26.15 | 25.90 | 26.09 | 3,100 |
18/08/22 | 26.14 | 26.14 | 26.12 | 26.12 | 1,400 |
17/08/22 | 26.03 | 26.28 | 26.00 | 26.10 | 3,600 |
16/08/22 | 26.51 | 26.52 | 25.83 | 26.08 | 5,000 |
15/08/22 | 26.32 | 26.52 | 26.06 | 26.37 | 6,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |